KissMeData/094840/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200900	135270660	6470	6470	6470	6470	895
3	20250314	200800	135270660	6470	6470	6470	6470	0
4	20250314	200700	135270660	6470	6470	6470	6470	0
5	20250314	200600	135270660	6470	6470	6470	6470	0
6	20250314	200500	135270660	6470	6470	6470	6470	0
7	20250314	200400	135270660	6470	6470	6470	6470	0
8	20250314	200300	135270660	6470	6470	6470	6470	0
9	20250314	200200	135270660	6470	6470	6470	6470	0
10	20250314	200100	135270660	6470	6470	6470	6470	0
11	20250314	200000	135270660	6470	6470	6470	6470	0
12	20250314	195900	135270660	6470	6470	6470	6470	0
13	20250314	195800	135270660	6470	6470	6470	6470	0
14	20250314	195700	135270660	6470	6470	6470	6470	0
15	20250314	195600	135270660	6470	6470	6470	6470	0
16	20250314	195500	135270660	6470	6470	6470	6470	0
17	20250314	195400	135270660	6470	6470	6470	6470	0
18	20250314	195300	135270660	6470	6470	6470	6470	0
19	20250314	195200	135270660	6470	6470	6470	6470	0
20	20250314	195100	135270660	6470	6470	6470	6470	0
21	20250314	195000	135270660	6470	6470	6470	6470	0
22	20250314	194900	135270660	6470	6470	6470	6470	0
23	20250314	194800	135270660	6470	6470	6470	6470	0
24	20250314	194700	135270660	6470	6470	6470	6470	0
25	20250314	194600	135270660	6470	6470	6470	6470	0
26	20250314	194500	135270660	6470	6470	6470	6470	0
27	20250314	194400	135270660	6470	6470	6470	6470	0
28	20250314	194300	135270660	6470	6470	6470	6470	0
29	20250314	194200	135270660	6470	6470	6470	6470	0
30	20250314	194100	135270660	6470	6470	6470	6470	0
31	20250314	194000	135270660	6470	6470	6470	6470	0
32	20250314	193900	135270660	6470	6470	6470	6470	895
33	20250314	193800	135270660	6470	6470	6470	6470	0
34	20250314	193700	135270660	6470	6470	6470	6470	0
35	20250314	193600	135270660	6470	6470	6470	6470	0
36	20250314	193500	135270660	6470	6470	6470	6470	0
37	20250314	193400	135270660	6470	6470	6470	6470	0
38	20250314	193300	135270660	6470	6470	6470	6470	0
39	20250314	193200	135270660	6470	6470	6470	6470	0
40	20250314	193100	135270660	6470	6470	6470	6470	0
41	20250314	193000	135270660	6470	6470	6470	6470	0
42	20250314	192900	135270660	6470	6470	6470	6470	0
43	20250314	192800	135270660	6470	6470	6470	6470	0
44	20250314	192700	135270660	6470	6470	6470	6470	0
45	20250314	192600	135270660	6470	6470	6470	6470	0
46	20250314	192500	135270660	6470	6470	6470	6470	0
47	20250314	192400	135270660	6470	6470	6470	6470	0
48	20250314	192300	135270660	6470	6470	6470	6470	0
49	20250314	192200	135270660	6470	6470	6470	6470	0
50	20250314	192100	135270660	6470	6470	6470	6470	0
51	20250314	192000	135270660	6470	6470	6470	6470	0
52	20250314	191900	135270660	6470	6470	6470	6470	0
53	20250314	191800	135270660	6470	6470	6470	6470	0
54	20250314	191700	135270660	6470	6470	6470	6470	0
55	20250314	191600	135270660	6470	6470	6470	6470	0
56	20250314	191500	135270660	6470	6470	6470	6470	0
57	20250314	191400	135270660	6470	6470	6470	6470	0
58	20250314	191300	135270660	6470	6470	6470	6470	0
59	20250314	191200	135270660	6470	6470	6470	6470	0
60	20250314	191100	135270660	6470	6470	6470	6470	0
61	20250314	191000	135270660	6470	6470	6470	6470	0
62	20250314	190900	135270660	6470	6470	6470	6470	895
63	20250314	190800	135270660	6470	6470	6470	6470	0
64	20250314	190700	135270660	6470	6470	6470	6470	0
65	20250314	190600	135270660	6470	6470	6470	6470	0
66	20250314	190500	135270660	6470	6470	6470	6470	0
67	20250314	190400	135270660	6470	6470	6470	6470	0
68	20250314	190300	135270660	6470	6470	6470	6470	0
69	20250314	190200	135270660	6470	6470	6470	6470	0
70	20250314	190100	135270660	6470	6470	6470	6470	0
71	20250314	190000	135270660	6470	6470	6470	6470	0
72	20250314	185900	135270660	6470	6470	6470	6470	0
73	20250314	185800	135270660	6470	6470	6470	6470	0
74	20250314	185700	135270660	6470	6470	6470	6470	0
75	20250314	185600	135270660	6470	6470	6470	6470	0
76	20250314	185500	135270660	6470	6470	6470	6470	0
77	20250314	185400	135270660	6470	6470	6470	6470	0
78	20250314	185300	135270660	6470	6470	6470	6470	0
79	20250314	185200	135270660	6470	6470	6470	6470	0
80	20250314	185100	135270660	6470	6470	6470	6470	0
81	20250314	185000	135270660	6470	6470	6470	6470	0
82	20250314	184900	135270660	6470	6470	6470	6470	0
83	20250314	184800	135270660	6470	6470	6470	6470	0
84	20250314	184700	135270660	6470	6470	6470	6470	0
85	20250314	184600	135270660	6470	6470	6470	6470	0
86	20250314	184500	135270660	6470	6470	6470	6470	0
87	20250314	184400	135270660	6470	6470	6470	6470	0
88	20250314	184300	135270660	6470	6470	6470	6470	0
89	20250314	184200	135270660	6470	6470	6470	6470	0
90	20250314	184100	135270660	6470	6470	6470	6470	0
91	20250314	184000	135270660	6470	6470	6470	6470	0
92	20250314	183900	135270660	6470	6470	6470	6470	895
93	20250314	183800	135270660	6470	6470	6470	6470	0
94	20250314	183700	135270660	6470	6470	6470	6470	0
95	20250314	183600	135270660	6470	6470	6470	6470	0
96	20250314	183500	135270660	6470	6470	6470	6470	0
97	20250314	183400	135270660	6470	6470	6470	6470	0
98	20250314	183300	135270660	6470	6470	6470	6470	0
99	20250314	183200	135270660	6470	6470	6470	6470	0
100	20250314	183100	135270660	6470	6470	6470	6470	0
101	20250314	183000	135270660	6470	6470	6470	6470	0
102	20250314	182900	135270660	6470	6470	6470	6470	0
103	20250314	182800	135270660	6470	6470	6470	6470	0
104	20250314	182700	135270660	6470	6470	6470	6470	0
105	20250314	182600	135270660	6470	6470	6470	6470	0
106	20250314	182500	135270660	6470	6470	6470	6470	0
107	20250314	182400	135270660	6470	6470	6470	6470	0
108	20250314	182300	135270660	6470	6470	6470	6470	0
109	20250314	182200	135270660	6470	6470	6470	6470	0
110	20250314	182100	135270660	6470	6470	6470	6470	0
111	20250314	182000	135270660	6470	6470	6470	6470	0
112	20250314	181900	135270660	6470	6470	6470	6470	0
113	20250314	181800	135270660	6470	6470	6470	6470	0
114	20250314	181700	135270660	6470	6470	6470	6470	0
115	20250314	181600	135270660	6470	6470	6470	6470	0
116	20250314	181500	135270660	6470	6470	6470	6470	0
117	20250314	181400	135270660	6470	6470	6470	6470	0
118	20250314	181300	135270660	6470	6470	6470	6470	0
119	20250314	181200	135270660	6470	6470	6470	6470	0
120	20250314	181100	135270660	6470	6470	6470	6470	0
121	20250314	181000	135270660	6470	6470	6470	6470	0
122	20250314	180900	135270660	6470	6470	6470	6470	895
123	20250314	180800	135270660	6470	6470	6470	6470	0
124	20250314	180700	135270660	6470	6470	6470	6470	0
125	20250314	180600	135270660	6470	6470	6470	6470	0
126	20250314	180500	135270660	6470	6470	6470	6470	0
127	20250314	180400	135270660	6470	6470	6470	6470	0
128	20250314	180300	135270660	6470	6470	6470	6470	0
129	20250314	180200	135270660	6470	6470	6470	6470	0
130	20250314	180100	135270660	6470	6470	6470	6470	0
131	20250314	180000	135270660	6470	6470	6470	6470	0
132	20250314	175900	135270660	6470	6470	6470	6470	0
133	20250314	175800	135270660	6470	6470	6470	6470	0
134	20250314	175700	135270660	6470	6470	6470	6470	0
135	20250314	175600	135270660	6470	6470	6470	6470	0
136	20250314	175500	135270660	6470	6470	6470	6470	0
137	20250314	175400	135270660	6470	6470	6470	6470	0
138	20250314	175300	135270660	6470	6470	6470	6470	0
139	20250314	175200	135270660	6470	6470	6470	6470	0
140	20250314	175100	135270660	6470	6470	6470	6470	0
141	20250314	175000	135270660	6470	6470	6470	6470	0
142	20250314	174900	135270660	6470	6470	6470	6470	0
143	20250314	174800	135270660	6470	6470	6470	6470	0
144	20250314	174700	135270660	6470	6470	6470	6470	0
145	20250314	174600	135270660	6470	6470	6470	6470	0
146	20250314	174500	135270660	6470	6470	6470	6470	0
147	20250314	174400	135270660	6470	6470	6470	6470	0
148	20250314	174300	135270660	6470	6470	6470	6470	0
149	20250314	174200	135270660	6470	6470	6470	6470	0
150	20250314	174100	135270660	6470	6470	6470	6470	0
151	20250314	174000	135270660	6470	6470	6470	6470	0
152	20250314	173900	135270660	6470	6470	6470	6470	895
153	20250314	173800	135270660	6470	6470	6470	6470	0
154	20250314	173700	135270660	6470	6470	6470	6470	0
155	20250314	173600	135270660	6470	6470	6470	6470	0
156	20250314	173500	135270660	6470	6470	6470	6470	0
157	20250314	173400	135270660	6470	6470	6470	6470	0
158	20250314	173300	135270660	6470	6470	6470	6470	0
159	20250314	173200	135270660	6470	6470	6470	6470	0
160	20250314	173100	135270660	6470	6470	6470	6470	0
161	20250314	173000	135270660	6470	6470	6470	6470	0
162	20250314	172900	135270660	6470	6470	6470	6470	0
163	20250314	172800	135270660	6470	6470	6470	6470	0
164	20250314	172700	135270660	6470	6470	6470	6470	0
165	20250314	172600	135270660	6470	6470	6470	6470	0
166	20250314	172500	135270660	6470	6470	6470	6470	0
167	20250314	172400	135270660	6470	6470	6470	6470	0
168	20250314	172300	135270660	6470	6470	6470	6470	0
169	20250314	172200	135270660	6470	6470	6470	6470	0
170	20250314	172100	135270660	6470	6470	6470	6470	0
171	20250314	172000	135270660	6470	6470	6470	6470	0
172	20250314	171900	135270660	6470	6470	6470	6470	0
173	20250314	171800	135270660	6470	6470	6470	6470	0
174	20250314	171700	135270660	6470	6470	6470	6470	0
175	20250314	171600	135270660	6470	6470	6470	6470	0
176	20250314	171500	135270660	6470	6470	6470	6470	0
177	20250314	171400	135270660	6470	6470	6470	6470	0
178	20250314	171300	135270660	6470	6470	6470	6470	0
179	20250314	171200	135270660	6470	6470	6470	6470	0
180	20250314	171100	135270660	6470	6470	6470	6470	0
181	20250314	171000	135270660	6470	6470	6470	6470	0
182	20250314	170900	135270660	6470	6470	6470	6470	895
183	20250314	170800	135270660	6470	6470	6470	6470	0
184	20250314	170700	135270660	6470	6470	6470	6470	0
185	20250314	170600	135270660	6470	6470	6470	6470	0
186	20250314	170500	135270660	6470	6470	6470	6470	0
187	20250314	170400	135270660	6470	6470	6470	6470	0
188	20250314	170300	135270660	6470	6470	6470	6470	0
189	20250314	170200	135270660	6470	6470	6470	6470	0
190	20250314	170100	135270660	6470	6470	6470	6470	0
191	20250314	170000	135270660	6470	6470	6470	6470	0
192	20250314	165900	135270660	6470	6470	6470	6470	0
193	20250314	165800	135270660	6470	6470	6470	6470	0
194	20250314	165700	135270660	6470	6470	6470	6470	0
195	20250314	165600	135270660	6470	6470	6470	6470	0
196	20250314	165500	135270660	6470	6470	6470	6470	0
197	20250314	165400	135270660	6470	6470	6470	6470	0
198	20250314	165300	135270660	6470	6470	6470	6470	0
199	20250314	165200	135270660	6470	6470	6470	6470	0
200	20250314	165100	135270660	6470	6470	6470	6470	0
201	20250314	165000	135270660	6470	6470	6470	6470	0
202	20250314	164900	135270660	6470	6470	6470	6470	0
203	20250314	164800	135270660	6470	6470	6470	6470	0
204	20250314	164700	135270660	6470	6470	6470	6470	0
205	20250314	164600	135270660	6470	6470	6470	6470	0
206	20250314	164500	135270660	6470	6470	6470	6470	0
207	20250314	164400	135270660	6470	6470	6470	6470	0
208	20250314	164300	135270660	6470	6470	6470	6470	0
209	20250314	164200	135270660	6470	6470	6470	6470	0
210	20250314	164100	135270660	6470	6470	6470	6470	0
211	20250314	164000	135270660	6470	6470	6470	6470	0
212	20250314	163900	135270660	6470	6470	6470	6470	895
213	20250314	163800	135270660	6470	6470	6470	6470	0
214	20250314	163700	135270660	6470	6470	6470	6470	0
215	20250314	163600	135270660	6470	6470	6470	6470	0
216	20250314	163500	135270660	6470	6470	6470	6470	0
217	20250314	163400	135270660	6470	6470	6470	6470	0
218	20250314	163300	135270660	6470	6470	6470	6470	0
219	20250314	163200	135270660	6470	6470	6470	6470	0
220	20250314	163100	135270660	6470	6470	6470	6470	0
221	20250314	163000	135270660	6470	6470	6470	6470	0
222	20250314	162900	135270660	6470	6470	6470	6470	0
223	20250314	162800	135270660	6470	6470	6470	6470	0
224	20250314	162700	135270660	6470	6470	6470	6470	0
225	20250314	162600	135270660	6470	6470	6470	6470	0
226	20250314	162500	135270660	6470	6470	6470	6470	0
227	20250314	162400	135270660	6470	6470	6470	6470	0
228	20250314	162300	135270660	6470	6470	6470	6470	0
229	20250314	162200	135270660	6470	6470	6470	6470	0
230	20250314	162100	135270660	6470	6470	6470	6470	0
231	20250314	162000	135270660	6470	6470	6470	6470	0
232	20250314	161900	135270660	6470	6470	6470	6470	0
233	20250314	161800	135270660	6470	6470	6470	6470	0
234	20250314	161700	135270660	6470	6470	6470	6470	0
235	20250314	161600	135270660	6470	6470	6470	6470	0
236	20250314	161500	135270660	6470	6470	6470	6470	0
237	20250314	161400	135270660	6470	6470	6470	6470	0
238	20250314	161300	135270660	6470	6470	6470	6470	0
239	20250314	161200	135270660	6470	6470	6470	6470	0
240	20250314	161100	135270660	6470	6470	6470	6470	0
241	20250314	161000	135270660	6470	6470	6470	6470	0
242	20250314	160900	135270660	6470	6470	6470	6470	895
243	20250314	160800	135270660	6470	6470	6470	6470	0
244	20250314	160700	135270660	6470	6470	6470	6470	0
245	20250314	160600	135270660	6470	6470	6470	6470	0
246	20250314	160500	135270660	6470	6470	6470	6470	0
247	20250314	160400	135270660	6470	6470	6470	6470	0
248	20250314	160300	135270660	6470	6470	6470	6470	0
249	20250314	160200	135270660	6470	6470	6470	6470	0
250	20250314	160100	135270660	6470	6470	6470	6470	0
251	20250314	160000	135270660	6470	6470	6470	6470	0
252	20250314	155900	135270660	6470	6470	6470	6470	0
253	20250314	155800	135270660	6470	6470	6470	6470	0
254	20250314	155700	135270660	6470	6470	6470	6470	0
255	20250314	155600	135270660	6470	6470	6470	6470	0
256	20250314	155500	135270660	6470	6470	6470	6470	0
257	20250314	155400	135270660	6470	6470	6470	6470	0
258	20250314	155300	135270660	6470	6470	6470	6470	0
259	20250314	155200	135270660	6470	6470	6470	6470	0
260	20250314	155100	135270660	6470	6470	6470	6470	0
261	20250314	155000	135270660	6470	6470	6470	6470	0
262	20250314	154900	135270660	6470	6470	6470	6470	0
263	20250314	154800	135270660	6470	6470	6470	6470	0
264	20250314	154700	135270660	6470	6470	6470	6470	0
265	20250314	154600	135270660	6470	6470	6470	6470	0
266	20250314	154500	135270660	6470	6470	6470	6470	0
267	20250314	154400	135270660	6470	6470	6470	6470	0
268	20250314	154300	135270660	6470	6470	6470	6470	0
269	20250314	154200	135270660	6470	6470	6470	6470	0
270	20250314	154100	135270660	6470	6470	6470	6470	0
271	20250314	154000	135270660	6470	6470	6470	6470	0
272	20250314	153900	135270660	6470	6470	6470	6470	895
273	20250314	153800	135270660	6470	6470	6470	6470	0
274	20250314	153700	135270660	6470	6470	6470	6470	0
275	20250314	153600	135270660	6470	6470	6470	6470	0
276	20250314	153500	135270660	6470	6470	6470	6470	0
277	20250314	153400	135270660	6470	6470	6470	6470	0
278	20250314	153300	135270660	6470	6470	6470	6470	0
279	20250314	153200	135270660	6470	6470	6470	6470	0
280	20250314	153100	135270660	6470	6470	6470	6470	0
281	20250314	153000	135270660	6470	6470	6470	6470	895
282	20250314	152900	129480010	6470	6470	6470	6470	0
283	20250314	152800	129480010	6470	6470	6470	6470	0
284	20250314	152700	129480010	6470	6470	6470	6470	0
285	20250314	152600	129480010	6470	6470	6470	6470	0
286	20250314	152500	129480010	6470	6470	6470	6470	0
287	20250314	152400	129480010	6470	6470	6470	6470	0
288	20250314	152300	129480010	6470	6470	6470	6470	0
289	20250314	152200	129480010	6470	6470	6470	6470	0
290	20250314	152100	129480010	6470	6470	6470	6470	0
291	20250314	152000	129480010	6470	6470	6470	6470	0
292	20250314	151900	129480010	6470	6470	6470	6470	0
293	20250314	151800	129480010	6470	6470	6470	6470	1
294	20250314	151700	129473540	6430	6430	6430	6430	0
295	20250314	151600	129473540	6430	6430	6430	6430	0
296	20250314	151500	129473540	6430	6430	6430	6430	0
297	20250314	151400	129473540	6430	6430	6430	6430	0
298	20250314	151300	129473540	6430	6460	6460	6430	117
299	20250314	151200	128720840	6470	6470	6470	6470	0
300	20250314	151100	128720840	6470	6470	6470	6470	0
301	20250314	151000	128720840	6470	6470	6470	6470	0
302	20250314	150900	128720840	6470	6470	6470	6470	5
303	20250314	150800	128688490	6470	6470	6470	6470	0
304	20250314	150700	128688490	6470	6470	6470	6470	0
305	20250314	150600	128688490	6470	6470	6470	6470	0
306	20250314	150500	128688490	6470	6470	6470	6470	0
307	20250314	150400	128688490	6470	6460	6470	6460	2
308	20250314	150300	128675560	6460	6460	6460	6460	300
309	20250314	150200	126737560	6460	6430	6460	6430	2
310	20250314	150100	126724670	6440	6440	6440	6440	0
311	20250314	150000	126724670	6440	6440	6440	6440	0
312	20250314	145900	126724670	6440	6440	6440	6440	0
313	20250314	145800	126724670	6440	6440	6440	6440	0
314	20250314	145700	126724670	6440	6460	6460	6440	71
315	20250314	145600	126267410	6440	6430	6440	6430	80
316	20250314	145500	125752510	6420	6420	6420	6420	0
317	20250314	145400	125752510	6420	6450	6450	6420	150
318	20250314	145300	124785860	6470	6470	6470	6470	0
319	20250314	145200	124785860	6470	6470	6470	6470	0
320	20250314	145100	124785860	6470	6470	6470	6470	0
321	20250314	145000	124785860	6470	6470	6470	6470	0
322	20250314	144900	124785860	6470	6470	6470	6470	10
323	20250314	144800	124721160	6480	6480	6480	6480	0
324	20250314	144700	124721160	6480	6480	6480	6480	0
325	20250314	144600	124721160	6480	6480	6480	6480	0
326	20250314	144500	124721160	6480	6450	6480	6450	1733
327	20250314	144400	113509760	6450	6420	6450	6420	160
328	20250314	144300	112482260	6450	6450	6450	6450	0
329	20250314	144200	112482260	6450	6450	6450	6450	0
330	20250314	144100	112482260	6450	6430	6450	6430	66
331	20250314	144000	112057860	6430	6430	6430	6430	0
332	20250314	143900	112057860	6430	6430	6430	6430	0
333	20250314	143800	112057860	6430	6430	6430	6430	0
334	20250314	143700	112057860	6430	6430	6430	6430	0
335	20250314	143600	112057860	6430	6430	6430	6430	0
336	20250314	143500	112057860	6430	6430	6430	6430	0
337	20250314	143400	112057860	6430	6430	6430	6430	0
338	20250314	143300	112057860	6430	6430	6430	6430	0
339	20250314	143200	112057860	6430	6430	6430	6430	100
340	20250314	143100	111414860	6450	6450	6450	6450	0
341	20250314	143000	111414860	6450	6450	6450	6450	0
342	20250314	142900	111414860	6450	6450	6450	6450	0
343	20250314	142800	111414860	6450	6450	6450	6450	0
344	20250314	142700	111414860	6450	6450	6450	6450	0
345	20250314	142600	111414860	6450	6450	6450	6450	0
346	20250314	142500	111414860	6450	6450	6450	6450	0
347	20250314	142400	111414860	6450	6450	6450	6450	0
348	20250314	142300	111414860	6450	6450	6450	6450	1
349	20250314	142200	111408410	6450	6450	6450	6450	0
350	20250314	142100	111408410	6450	6450	6450	6450	0
351	20250314	142000	111408410	6450	6450	6450	6450	0
352	20250314	141900	111408410	6450	6450	6450	6450	0
353	20250314	141800	111408410	6450	6450	6450	6450	0
354	20250314	141700	111408410	6450	6450	6450	6450	0
355	20250314	141600	111408410	6450	6450	6450	6450	0
356	20250314	141500	111408410	6450	6450	6450	6450	0
357	20250314	141400	111408410	6450	6450	6450	6450	0
358	20250314	141300	111408410	6450	6450	6450	6450	0
359	20250314	141200	111408410	6450	6450	6450	6450	0
360	20250314	141100	111408410	6450	6450	6450	6450	0
361	20250314	141000	111408410	6450	6450	6450	6450	0
362	20250314	140900	111408410	6450	6450	6450	6450	80
363	20250314	140800	110892410	6420	6420	6420	6420	0
364	20250314	140700	110892410	6420	6420	6420	6420	0
365	20250314	140600	110892410	6420	6420	6420	6420	0
366	20250314	140500	110892410	6420	6420	6420	6420	0
367	20250314	140400	110892410	6420	6420	6420	6420	100
368	20250314	140300	110250410	6420	6420	6420	6420	0
369	20250314	140200	110250410	6420	6420	6420	6420	0
370	20250314	140100	110250410	6420	6420	6420	6420	1
371	20250314	140000	110243990	6420	6420	6420	6420	0
372	20250314	135900	110243990	6420	6420	6420	6420	0
373	20250314	135800	110243990	6420	6420	6420	6420	0
374	20250314	135700	110243990	6420	6420	6420	6420	0
375	20250314	135600	110243990	6420	6420	6420	6420	0
376	20250314	135500	110243990	6420	6420	6420	6420	0
377	20250314	135400	110243990	6420	6420	6420	6420	0
378	20250314	135300	110243990	6420	6420	6420	6420	74
379	20250314	135200	109768910	6460	6460	6460	6460	0
380	20250314	135100	109768910	6460	6460	6460	6460	0
381	20250314	135000	109768910	6460	6460	6460	6460	0
382	20250314	134900	109768910	6460	6460	6460	6460	0
383	20250314	134800	109768910	6460	6460	6460	6460	0
384	20250314	134700	109768910	6460	6460	6460	6460	0
385	20250314	134600	109768910	6460	6460	6460	6460	0
386	20250314	134500	109768910	6460	6460	6460	6460	0
387	20250314	134400	109768910	6460	6460	6460	6460	0
388	20250314	134300	109768910	6460	6460	6460	6460	0
389	20250314	134200	109768910	6460	6460	6460	6460	0
390	20250314	134100	109768910	6460	6460	6460	6460	0
391	20250314	134000	109768910	6460	6460	6460	6460	0
392	20250314	133900	109768910	6460	6460	6460	6460	0
393	20250314	133800	109768910	6460	6460	6460	6460	0
394	20250314	133700	109768910	6460	6460	6460	6460	0
395	20250314	133600	109768910	6460	6460	6460	6460	0
396	20250314	133500	109768910	6460	6460	6460	6460	0
397	20250314	133400	109768910	6460	6460	6460	6460	0
398	20250314	133300	109768910	6460	6460	6460	6460	0
399	20250314	133200	109768910	6460	6460	6460	6460	0
400	20250314	133100	109768910	6460	6460	6460	6460	0
401	20250314	133000	109768910	6460	6460	6460	6460	0
402	20250314	132900	109768910	6460	6460	6460	6460	0
403	20250314	132800	109768910	6460	6460	6460	6460	0
404	20250314	132700	109768910	6460	6460	6460	6460	0
405	20250314	132600	109768910	6460	6460	6460	6460	0
406	20250314	132500	109768910	6460	6440	6460	6410	41
407	20250314	132400	109504870	6440	6440	6440	6440	100
408	20250314	132300	108860870	6460	6460	6460	6460	0
409	20250314	132200	108860870	6460	6460	6460	6460	0
410	20250314	132100	108860870	6460	6460	6460	6460	0
411	20250314	132000	108860870	6460	6460	6460	6460	0
412	20250314	131900	108860870	6460	6460	6460	6460	1
413	20250314	131800	108854410	6440	6440	6440	6440	18
414	20250314	131700	108738490	6450	6450	6450	6450	0
415	20250314	131600	108738490	6450	6450	6450	6450	0
416	20250314	131500	108738490	6450	6450	6450	6450	1
417	20250314	131400	108732040	6450	6450	6450	6450	1
418	20250314	131300	108725590	6460	6460	6460	6460	48
419	20250314	131200	108415510	6470	6470	6470	6470	0
420	20250314	131100	108415510	6470	6470	6470	6470	0
421	20250314	131000	108415510	6470	6470	6470	6470	0
422	20250314	130900	108415510	6470	6470	6470	6470	0
423	20250314	130800	108415510	6470	6470	6470	6470	0
424	20250314	130700	108415510	6470	6470	6470	6470	0
425	20250314	130600	108415510	6470	6470	6470	6470	0
426	20250314	130500	108415510	6470	6470	6470	6470	0
427	20250314	130400	108415510	6470	6470	6470	6470	0
428	20250314	130300	108415510	6470	6460	6470	6460	403
429	20250314	130200	105809320	6450	6430	6450	6430	198
430	20250314	130100	104535820	6390	6390	6390	6390	0
431	20250314	130000	104535820	6390	6390	6390	6390	0
432	20250314	125900	104535820	6390	6390	6390	6390	0
433	20250314	125800	104535820	6390	6390	6390	6390	0
434	20250314	125700	104535820	6390	6390	6390	6390	0
435	20250314	125600	104535820	6390	6420	6420	6390	2163
436	20250314	125500	90662710	6440	6440	6440	6440	10
437	20250314	125400	90598310	6460	6460	6460	6460	0
438	20250314	125300	90598310	6460	6460	6460	6460	0
439	20250314	125200	90598310	6460	6460	6460	6460	0
440	20250314	125100	90598310	6460	6460	6460	6460	0
441	20250314	125000	90598310	6460	6460	6460	6460	0
442	20250314	124900	90598310	6460	6460	6460	6460	1
443	20250314	124800	90591850	6420	6420	6420	6420	0
444	20250314	124700	90591850	6420	6420	6420	6420	0
445	20250314	124600	90591850	6420	6420	6420	6420	0
446	20250314	124500	90591850	6420	6420	6420	6420	1
447	20250314	124400	90585430	6460	6460	6460	6460	0
448	20250314	124300	90585430	6460	6460	6460	6460	0
449	20250314	124200	90585430	6460	6460	6460	6460	0
450	20250314	124100	90585430	6460	6460	6460	6460	0
451	20250314	124000	90585430	6460	6460	6460	6460	0
452	20250314	123900	90585430	6460	6460	6460	6460	0
453	20250314	123800	90585430	6460	6460	6460	6460	0
454	20250314	123700	90585430	6460	6460	6460	6460	1
455	20250314	123600	90578970	6450	6450	6450	6450	0
456	20250314	123500	90578970	6450	6450	6450	6450	153
457	20250314	123400	89592120	6450	6450	6450	6450	0
458	20250314	123300	89592120	6450	6450	6450	6450	0
459	20250314	123200	89592120	6450	6450	6450	6450	7
460	20250314	123100	89546970	6450	6450	6450	6450	0
461	20250314	123000	89546970	6450	6450	6450	6450	0
462	20250314	122900	89546970	6450	6450	6450	6450	0
463	20250314	122800	89546970	6450	6450	6450	6450	77
464	20250314	122700	89050320	6450	6450	6450	6450	0
465	20250314	122600	89050320	6450	6450	6450	6450	0
466	20250314	122500	89050320	6450	6450	6450	6450	0
467	20250314	122400	89050320	6450	6450	6450	6450	0
468	20250314	122300	89050320	6450	6450	6450	6450	0
469	20250314	122200	89050320	6450	6450	6450	6450	0
470	20250314	122100	89050320	6450	6450	6450	6450	0
471	20250314	122000	89050320	6450	6450	6450	6450	0
472	20250314	121900	89050320	6450	6450	6450	6450	2
473	20250314	121800	89037420	6410	6410	6410	6410	0
474	20250314	121700	89037420	6410	6410	6410	6410	0
475	20250314	121600	89037420	6410	6410	6410	6410	0
476	20250314	121500	89037420	6410	6410	6410	6410	0
477	20250314	121400	89037420	6410	6410	6410	6410	0
478	20250314	121300	89037420	6410	6410	6410	6410	0
479	20250314	121200	89037420	6410	6410	6410	6410	0
480	20250314	121100	89037420	6410	6410	6410	6410	0
481	20250314	121000	89037420	6410	6410	6410	6410	25
482	20250314	120900	88877170	6430	6430	6430	6430	0
483	20250314	120800	88877170	6430	6430	6430	6430	0
484	20250314	120700	88877170	6430	6430	6430	6430	0
485	20250314	120600	88877170	6430	6430	6430	6430	0
486	20250314	120500	88877170	6430	6430	6430	6430	0
487	20250314	120400	88877170	6430	6430	6430	6430	0
488	20250314	120300	88877170	6430	6430	6430	6430	0
489	20250314	120200	88877170	6430	6430	6430	6430	0
490	20250314	120100	88877170	6430	6430	6430	6430	0
491	20250314	120000	88877170	6430	6430	6430	6430	0
492	20250314	115900	88877170	6430	6430	6430	6430	0
493	20250314	115800	88877170	6430	6430	6430	6430	0
494	20250314	115700	88877170	6430	6430	6430	6430	0
495	20250314	115600	88877170	6430	6430	6430	6430	0
496	20250314	115500	88877170	6430	6430	6430	6430	0
497	20250314	115400	88877170	6430	6430	6430	6430	0
498	20250314	115300	88877170	6430	6430	6430	6430	311
499	20250314	115200	86877440	6470	6470	6470	6470	0
500	20250314	115100	86877440	6470	6470	6470	6470	0
501	20250314	115000	86877440	6470	6470	6470	6470	0
502	20250314	114900	86877440	6470	6470	6470	6470	0
503	20250314	114800	86877440	6470	6450	6470	6440	385
504	20250314	114700	84397590	6440	6440	6440	6440	0
505	20250314	114600	84397590	6440	6440	6440	6440	0
506	20250314	114500	84397590	6440	6440	6440	6440	0
507	20250314	114400	84397590	6440	6440	6440	6440	0
508	20250314	114300	84397590	6440	6440	6440	6440	0
509	20250314	114200	84397590	6440	6440	6440	6440	0
510	20250314	114100	84397590	6440	6440	6440	6440	0
511	20250314	114000	84397590	6440	6440	6440	6440	173
512	20250314	113900	83283470	6480	6480	6480	6480	0
513	20250314	113800	83283470	6480	6480	6480	6480	0
514	20250314	113700	83283470	6480	6480	6480	6480	0
515	20250314	113600	83283470	6480	6480	6480	6480	0
516	20250314	113500	83283470	6480	6480	6480	6480	1
517	20250314	113400	83276990	6440	6440	6440	6440	0
518	20250314	113300	83276990	6440	6440	6440	6440	1307
519	20250314	113200	74859910	6410	6410	6410	6410	0
520	20250314	113100	74859910	6410	6410	6410	6410	0
521	20250314	113000	74859910	6410	6410	6410	6410	0
522	20250314	112900	74859910	6410	6410	6410	6410	31
523	20250314	112800	74661200	6430	6420	6430	6410	553
524	20250314	112700	71109750	6440	6440	6440	6440	0
525	20250314	112600	71109750	6440	6440	6440	6440	0
526	20250314	112500	71109750	6440	6440	6440	6440	0
527	20250314	112400	71109750	6440	6440	6440	6440	0
528	20250314	112300	71109750	6440	6440	6440	6440	0
529	20250314	112200	71109750	6440	6440	6440	6440	0
530	20250314	112100	71109750	6440	6440	6440	6440	0
531	20250314	112000	71109750	6440	6440	6440	6440	0
532	20250314	111900	71109750	6440	6440	6440	6440	0
533	20250314	111800	71109750	6440	6440	6440	6440	0
534	20250314	111700	71109750	6440	6440	6440	6440	0
535	20250314	111600	71109750	6440	6440	6440	6440	1
536	20250314	111500	71103310	6370	6370	6370	6370	9
537	20250314	111400	71045980	6450	6450	6450	6450	0
538	20250314	111300	71045980	6450	6410	6450	6410	232
539	20250314	111200	69558780	6400	6400	6400	6400	339
540	20250314	111100	67389180	6400	6400	6400	6400	0
541	20250314	111000	67389180	6400	6400	6400	6400	0
542	20250314	110900	67389180	6400	6400	6400	6400	0
543	20250314	110800	67389180	6400	6380	6400	6380	213
544	20250314	110700	66027270	6380	6380	6380	6380	10
545	20250314	110600	65963470	6380	6380	6380	6380	0
546	20250314	110500	65963470	6380	6380	6380	6380	0
547	20250314	110400	65963470	6380	6380	6380	6380	0
548	20250314	110300	65963470	6380	6380	6380	6380	16
549	20250314	110200	65861390	6360	6360	6360	6360	300
550	20250314	110100	63953390	6380	6380	6380	6380	0
551	20250314	110000	63953390	6380	6380	6380	6380	0
552	20250314	105900	63953390	6380	6380	6380	6380	0
553	20250314	105800	63953390	6380	6380	6380	6380	0
554	20250314	105700	63953390	6380	6380	6380	6380	0
555	20250314	105600	63953390	6380	6340	6380	6340	24
556	20250314	105500	63801190	6390	6390	6390	6390	1
557	20250314	105400	63794800	6350	6350	6350	6350	4
558	20250314	105300	63769400	6390	6390	6390	6390	0
559	20250314	105200	63769400	6390	6390	6390	6390	0
560	20250314	105100	63769400	6390	6390	6390	6390	96
561	20250314	105000	63155960	6390	6390	6390	6390	0
562	20250314	104900	63155960	6390	6390	6390	6390	0
563	20250314	104800	63155960	6390	6390	6390	6390	0
564	20250314	104700	63155960	6390	6350	6390	6350	2
565	20250314	104600	63143220	6350	6350	6350	6350	0
566	20250314	104500	63143220	6350	6350	6350	6350	0
567	20250314	104400	63143220	6350	6350	6350	6350	0
568	20250314	104300	63143220	6350	6350	6350	6350	0
569	20250314	104200	63143220	6350	6350	6350	6350	0
570	20250314	104100	63143220	6350	6350	6350	6350	0
571	20250314	104000	63143220	6350	6350	6350	6350	1
572	20250314	103900	63136870	6390	6390	6390	6390	0
573	20250314	103800	63136870	6390	6390	6390	6390	0
574	20250314	103700	63136870	6390	6350	6390	6350	4
575	20250314	103600	63111400	6340	6340	6340	6340	0
576	20250314	103500	63111400	6340	6340	6340	6340	0
577	20250314	103400	63111400	6340	6350	6350	6340	244
578	20250314	103300	61564430	6390	6390	6390	6390	0
579	20250314	103200	61564430	6390	6390	6390	6390	0
580	20250314	103100	61564430	6390	6390	6390	6390	0
581	20250314	103000	61564430	6390	6390	6390	6390	0
582	20250314	102900	61564430	6390	6390	6390	6390	0
583	20250314	102800	61564430	6390	6390	6390	6390	0
584	20250314	102700	61564430	6390	6390	6390	6390	0
585	20250314	102600	61564430	6390	6340	6390	6340	2
586	20250314	102500	61551700	6340	6340	6340	6340	0
587	20250314	102400	61551700	6340	6340	6340	6340	57
588	20250314	102300	61190320	6400	6400	6400	6400	0
589	20250314	102200	61190320	6400	6400	6400	6400	0
590	20250314	102100	61190320	6400	6400	6400	6400	0
591	20250314	102000	61190320	6400	6400	6400	6400	0
592	20250314	101900	61190320	6400	6400	6400	6400	0
593	20250314	101800	61190320	6400	6400	6400	6400	0
594	20250314	101700	61190320	6400	6400	6400	6400	0
595	20250314	101600	61190320	6400	6400	6400	6400	0
596	20250314	101500	61190320	6400	6400	6400	6400	0
597	20250314	101400	61190320	6400	6400	6400	6400	0
598	20250314	101300	61190320	6400	6400	6400	6400	0
599	20250314	101200	61190320	6400	6400	6400	6400	0
600	20250314	101100	61190320	6400	6400	6400	6400	0
601	20250314	101000	61190320	6400	6400	6400	6400	0
602	20250314	100900	61190320	6400	6400	6400	6400	0
603	20250314	100800	61190320	6400	6400	6400	6400	0
604	20250314	100700	61190320	6400	6400	6400	6400	0
605	20250314	100600	61190320	6400	6400	6400	6400	0
606	20250314	100500	61190320	6400	6400	6400	6400	0
607	20250314	100400	61190320	6400	6340	6400	6340	48
608	20250314	100300	60885940	6340	6340	6340	6340	0
609	20250314	100200	60885940	6340	6400	6400	6340	1434
610	20250314	100100	51776550	6420	6420	6420	6420	98
611	20250314	100000	51147390	6420	6420	6420	6420	0
612	20250314	095900	51147390	6420	6420	6420	6420	0
613	20250314	095800	51147390	6420	6420	6420	6420	0
614	20250314	095700	51147390	6420	6420	6420	6420	0
615	20250314	095600	51147390	6420	6420	6420	6420	0
616	20250314	095500	51147390	6420	6450	6450	6420	65
617	20250314	095400	50729340	6450	6450	6450	6450	103
618	20250314	095300	50064990	6450	6450	6450	6450	0
619	20250314	095200	50064990	6450	6450	6450	6450	18
620	20250314	095100	49948890	6450	6450	6450	6450	0
621	20250314	095000	49948890	6450	6450	6450	6450	0
622	20250314	094900	49948890	6450	6450	6450	6450	0
623	20250314	094800	49948890	6450	6450	6450	6450	0
624	20250314	094700	49948890	6450	6450	6450	6450	23
625	20250314	094600	49800540	6450	6450	6450	6450	6
626	20250314	094500	49761840	6430	6430	6430	6430	0
627	20250314	094400	49761840	6430	6430	6430	6430	0
628	20250314	094300	49761840	6430	6450	6450	6430	597
629	20250314	094200	45922530	6450	6450	6450	6450	0
630	20250314	094100	45922530	6450	6450	6450	6450	2
631	20250314	094000	45909630	6490	6490	6490	6490	0
632	20250314	093900	45909630	6490	6490	6490	6490	0
633	20250314	093800	45909630	6490	6490	6490	6490	0
634	20250314	093700	45909630	6490	6490	6490	6490	194
635	20250314	093600	44650570	6480	6480	6480	6480	0
636	20250314	093500	44650570	6480	6480	6480	6480	0
637	20250314	093400	44650570	6480	6480	6480	6480	0
638	20250314	093300	44650570	6480	6520	6520	6480	784
639	20250314	093200	39570130	6490	6510	6510	6490	197
640	20250314	093100	38289660	6490	6480	6510	6480	617
641	20250314	093000	34281970	6480	6480	6480	6480	1
642	20250314	092900	34275490	6480	6450	6480	6450	1592
643	20250314	092800	23959900	6450	6440	6450	6440	202
644	20250314	092700	22657160	6420	6420	6420	6420	106
645	20250314	092600	21976640	6380	6380	6380	6380	0
646	20250314	092500	21976640	6380	6400	6410	6380	282
647	20250314	092400	20170860	6390	6370	6390	6370	884
648	20250314	092300	14524100	6370	6370	6370	6370	0
649	20250314	092200	14524100	6370	6370	6370	6370	0
650	20250314	092100	14524100	6370	6370	6370	6370	0
651	20250314	092000	14524100	6370	6360	6370	6360	91
652	20250314	091900	13944840	6350	6350	6350	6350	0
653	20250314	091800	13944840	6350	6350	6350	6350	0
654	20250314	091700	13944840	6350	6350	6350	6350	0
655	20250314	091600	13944840	6350	6350	6350	6350	0
656	20250314	091500	13944840	6350	6350	6350	6350	500
657	20250314	091400	10769840	6350	6350	6350	6350	0
658	20250314	091300	10769840	6350	6350	6350	6350	0
659	20250314	091200	10769840	6350	6350	6350	6350	0
660	20250314	091100	10769840	6350	6350	6350	6350	0
661	20250314	091000	10769840	6350	6320	6350	6320	139
662	20250314	090900	9891330	6320	6320	6320	6320	1
663	20250314	090800	9885010	6350	6350	6350	6350	0
664	20250314	090700	9885010	6350	6350	6350	6350	0
665	20250314	090600	9885010	6350	6350	6350	6350	0
666	20250314	090500	9885010	6350	6350	6350	6350	1
667	20250314	090400	9878660	6330	6330	6330	6330	25
668	20250314	090300	9720410	6330	6330	6330	6330	25
669	20250314	090200	9562160	6320	6320	6320	6320	0
670	20250314	090100	9562160	6320	6320	6320	6320	0
671	20250314	090000	9562160	6320	6320	6320	6320	1513